株価チャート
2018/08/06～2018/12/28
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2024 | 1/1, 株式分割 1→4 |
| 2018 |
| 12/28 | 478 | 478 | 462 | 468 | -2.09% | 673,600 | 772億5733万 | -12.24% | 19.63 | 5.54 |
| 12/27 | 482 | 483 | 472 | 478 | +5.29% | 628,000 | 789億901万 | -10.7% | 20.05 | 5.65 |
| 12/26 | 455 | 459 | 445 | 454 | -0.6% | 907,200 | 749億4498万 | -15.35% | 19.05 | 5.37 |
| 12/25 | 467 | 469 | 455 | 457 | -6.21% | 650,000 | 753億9919万 | -15.46% | 19.16 | 5.4 |
| 12/21 | 488 | 494 | 475 | 487 | -2.75% | 717,200 | 803億9552万 | -10.36% | 20.43 | 5.76 |
| 12/20 | 505 | 513 | 497 | 501 | -3.14% | 709,600 | 826億6658万 | -8.17% | 21.01 | 5.92 |
| 12/19 | 505 | 519 | 499 | 517 | +2.07% | 354,000 | 853億5056万 | -5.53% | 21.69 | 6.12 |
| 12/18 | 523 | 523 | 506 | 506 | -5.86% | 607,200 | 836億1630万 | -7.79% | 21.25 | 5.99 |
| 12/17 | 545 | 546 | 531 | 538 | -1.6% | 408,800 | 888億1909万 | -2.58% | 22.57 | 6.36 |
| 12/14 | 563 | 565 | 543 | 547 | -2.84% | 527,600 | 902億6431万 | -1% | 22.94 | 6.47 |
| 12/13 | 566 | 579 | 550 | 563 | -0.71% | 749,600 | 929億700万 | +1.9% | 23.61 | 6.66 |
| 12/12 | 551 | 567 | 549 | 567 | +2.91% | 442,000 | 935億6767万 | +2.81% | 23.78 | 6.7 |
| 12/11 | 558 | 566 | 551 | 551 | -1.92% | 548,800 | 909億2498万 | +0.27% | 23.11 | 6.51 |
| 12/10 | 576 | 579 | 559 | 561 | -4.18% | 366,000 | 927億54万 | +2.42% | 23.56 | 6.64 |
| 12/07 | 570 | 589 | 570 | 586 | +3.4% | 467,200 | 967億4715万 | +7.08% | 24.59 | 6.93 |
| 12/06 | 580 | 582 | 561 | 567 | -2.62% | 469,200 | 935億6767万 | +4.14% | 23.78 | 6.7 |
| 12/05 | 571 | 591 | 569 | 582 | +0.47% | 345,200 | 960億8648万 | +7.53% | 24.42 | 6.88 |
| 12/04 | 595 | 602 | 579 | 579 | -1.99% | 438,800 | 956億3227万 | +7.62% | 24.3 | 6.85 |
| 12/03 | 593 | 596 | 585 | 591 | +2.07% | 589,600 | 975億7299万 | +10.63% | 24.8 | 6.99 |
| 11/30 | 554 | 580 | 554 | 579 | +4.51% | 801,600 | 955億9098万 | +8.99% | 24.29 | 6.85 |
| 11/29 | 542 | 562 | 541 | 554 | +4.58% | 652,000 | 914億6178万 | +4.68% | 23.24 | 6.55 |
| 11/28 | 519 | 531 | 517 | 530 | +2.97% | 554,800 | 874億5645万 | +0.09% | 22.23 | 6.27 |
| 11/27 | 522 | 522 | 513 | 514 | -0.96% | 557,200 | 849億3764万 | -2.97% | 21.59 | 6.09 |
| 11/26 | 530 | 530 | 515 | 519 | -1.7% | 426,000 | 857億6348万 | -2.58% | 21.8 | 6.14 |
| 11/22 | 518 | 528 | 507 | 528 | +2.97% | 373,600 | 872億4999万 | -1.26% | 22.17 | 6.25 |
| 11/21 | 501 | 521 | 500 | 513 | -0.87% | 448,800 | 847億3118万 | -4.65% | 21.53 | 6.07 |
| 11/20 | 532 | 534 | 514 | 518 | -3.99% | 625,600 | 854億7444万 | -4.34% | 21.72 | 6.12 |
| 11/19 | 535 | 543 | 527 | 539 | +0.23% | 515,600 | 890億2555万 | -0.92% | 22.63 | 6.38 |
| 11/16 | 546 | 556 | 538 | 538 | -1.38% | 542,400 | 888億1909万 | -1.51% | 22.57 | 6.36 |
| 11/15 | 540 | 553 | 533 | 545 | +0.97% | 416,000 | 900億5785万 | -0.5% | 22.89 | 6.45 |
| 11/14 | 565 | 578 | 538 | 540 | -4.42% | 674,800 | 891億9072万 | -1.64% | 22.67 | 6.39 |
| 11/13 | 580 | 583 | 557 | 565 | -5.44% | 619,200 | 933億1992万 | +2.36% | 23.72 | 6.69 |
| 11/12 | 550 | 605 | 550 | 598 | +10.8% | 1,572,400 | 986億8788万 | +8.05% | 25.08 | 7.07 |
| 11/09 | 538 | 549 | 538 | 539 | +0.23% | 532,000 | 890億6684万 | -2.49% | 22.64 | 6.38 |
| 11/08 | 538 | 544 | 535 | 538 | +1.8% | 340,400 | 888億6038万 | -3.41% | 22.58 | 6.37 |
| 11/07 | 524 | 533 | 520 | 529 | +1.29% | 385,600 | 872億9128万 | -5.63% | 22.18 | 6.25 |
| 11/06 | 529 | 529 | 519 | 522 | -1.04% | 274,800 | 861億7640万 | -7.65% | 21.9 | 6.17 |
| 11/05 | 525 | 535 | 522 | 527 | -0.19% | 424,000 | 870億8482万 | -7.5% | 22.13 | 6.24 |
| 11/02 | 514 | 529 | 509 | 528 | +3.22% | 511,200 | 872億4999万 | -8.13% | 22.17 | 6.25 |
| 11/01 | 513 | 524 | 500 | 512 | +0.34% | 809,200 | 845億2472万 | -11.77% | 21.48 | 6.06 |
| 10/31 | 510 | 513 | 503 | 510 | +2.1% | 912,800 | 842億3568万 | -12.97% | 21.41 | 6.04 |
| 10/30 | 488 | 503 | 484 | 500 | +2.36% | 831,200 | 825億141万 | -15.48% | 20.97 | 5.91 |
| 10/29 | 501 | 510 | 488 | 488 | -3.89% | 562,000 | 806億198万 | -17.98% | 20.48 | 5.78 |
| 10/26 | 523 | 527 | 504 | 508 | -3.15% | 726,000 | 838億6405万 | -15.38% | 21.31 | 6.01 |
| 10/25 | 538 | 540 | 523 | 524 | -5.11% | 519,600 | 865億8932万 | -13.35% | 22.01 | 6.2 |
| 10/24 | 563 | 566 | 548 | 553 | -1.69% | 907,600 | 912億5532万 | -9.28% | 23.19 | 6.54 |
| 10/23 | 576 | 576 | 562 | 562 | -2.68% | 501,200 | 928億2441万 | -8.02% | 23.59 | 6.65 |
| 10/22 | 582 | 587 | 575 | 578 | -1.58% | 346,400 | 953億8452万 | -5.94% | 24.24 | 6.83 |
| 10/19 | 586 | 593 | 581 | 587 | +0.51% | 417,200 | 969億1232万 | -4.75% | 24.63 | 6.94 |
| 10/18 | 597 | 599 | 583 | 584 | -3.39% | 498,400 | 964億1682万 | -5.39% | 24.5 | 6.91 |
| 10/17 | 596 | 609 | 591 | 604 | +3.2% | 652,800 | 998億276万 | -2.22% | 25.36 | 7.15 |
| 10/16 | 583 | 589 | 567 | 586 | -0.09% | 853,600 | 967億586万 | -5.41% | 24.58 | 6.93 |
| 10/15 | 592 | 600 | 586 | 586 | -0.26% | 457,600 | 967億8844万 | -5.64% | 24.6 | 6.93 |
| 10/12 | 580 | 591 | 580 | 588 | +1.29% | 364,800 | 970億3620万 | -5.55% | 24.66 | 6.95 |
| 10/11 | 574 | 588 | 572 | 580 | -3.21% | 520,800 | 957億9744万 | -6.9% | 24.35 | 6.86 |
| 10/10 | 596 | 608 | 595 | 599 | +1.31% | 433,200 | 989億7692万 | -3.97% | 25.15 | 7.09 |
| 10/09 | 599 | 599 | 586 | 592 | -3.23% | 556,800 | 976億9687万 | -5.21% | 24.83 | 7 |
| 10/05 | 623 | 623 | 608 | 611 | -2.82% | 415,200 | 1009億5894万 | -2.04% | 25.66 | 7.23 |
| 10/04 | 635 | 638 | 623 | 629 | +0.24% | 250,000 | 1038億9067万 | +0.96% | 26.4 | 7.44 |
| 10/03 | 647 | 649 | 626 | 628 | -2.94% | 306,400 | 1036億4292万 | +1.05% | 26.34 | 7.43 |
| 10/02 | 662 | 664 | 644 | 647 | -0.96% | 357,600 | 1067億8111万 | +4.61% | 27.14 | 7.65 |
| 10/01 | 653 | 655 | 648 | 653 | +0.31% | 285,200 | 1078億1341万 | +6.14% | 27.4 | 7.72 |
| 09/28 | 647 | 661 | 647 | 651 | +0.58% | 296,800 | 1074億8307万 | +6.68% | 27.32 | 7.7 |
| 09/27 | 648 | 659 | 646 | 647 | -0.04% | 388,400 | 1068億6369万 | +6.94% | 27.16 | 7.66 |
| 09/26 | 641 | 649 | 637 | 647 | +1.61% | 364,000 | 1069億498万 | +7.7% | 27.17 | 7.66 |
| 09/25 | 613 | 637 | 612 | 637 | +4.38% | 428,800 | 1052億1201万 | +6.7% | 26.74 | 7.54 |
| 09/21 | 616 | 622 | 606 | 610 | -0.77% | 468,400 | 1007億9377万 | +2.91% | 25.62 | 7.22 |
| 09/20 | 624 | 625 | 614 | 615 | -1.17% | 324,000 | 1015億7832万 | +4.06% | 25.82 | 7.28 |
| 09/19 | 625 | 627 | 620 | 622 | -0.2% | 343,200 | 1027億7578万 | +5.47% | 26.12 | 7.36 |
| 09/18 | 623 | 627 | 614 | 624 | +0.12% | 253,200 | 1029億8224万 | +5.86% | 26.17 | 7.38 |
| 09/14 | 623 | 628 | 617 | 623 | +0.36% | 496,400 | 1028億5837万 | +6.27% | 26.14 | 7.37 |
| 09/13 | 615 | 626 | 609 | 621 | 0% | 252,400 | 1024億8674万 | +6.07% | 26.05 | 7.34 |
| 09/12 | 625 | 632 | 617 | 621 | -0.64% | 310,000 | 1024億8674万 | +6.25% | 26.05 | 7.34 |
| 09/11 | 626 | 637 | 624 | 625 | +1.01% | 383,200 | 1031億4741万 | +7.12% | 26.21 | 7.39 |
| 09/10 | 613 | 623 | 613 | 618 | -0.44% | 254,000 | 1021億1511万 | +6.41% | 25.95 | 7.32 |
| 09/07 | 620 | 625 | 615 | 621 | -0.56% | 231,600 | 1025億6932万 | +7.25% | 26.07 | 7.35 |
| 09/06 | 613 | 629 | 609 | 625 | +2.21% | 660,400 | 1031億4741万 | +8.04% | 26.21 | 7.39 |
| 09/05 | 625 | 626 | 608 | 611 | -2.2% | 505,200 | 1009億1764万 | +6.08% | 25.65 | 7.23 |
| 09/04 | 600 | 632 | 600 | 625 | +4.34% | 748,800 | 1031億8870万 | +8.46% | 26.23 | 7.39 |
| 09/03 | 604 | 614 | 596 | 599 | -0.87% | 358,800 | 988億9434万 | +4.13% | 25.13 | 7.09 |
| 08/31 | 595 | 609 | 594 | 604 | +0.79% | 587,200 | 997億6147万 | +5.04% | 25.35 | 7.15 |
| 08/30 | 580 | 599 | 577 | 599 | +3.86% | 555,600 | 989億7692万 | +4.04% | 25.15 | 7.09 |
| 08/29 | 573 | 581 | 565 | 577 | +0.57% | 321,200 | 953億193万 | +0.17% | 24.22 | 6.83 |
| 08/28 | 570 | 579 | 567 | 574 | +0.88% | 406,400 | 947億6514万 | -0.74% | 24.08 | 6.79 |
| 08/27 | 554 | 569 | 550 | 569 | +3.88% | 430,000 | 939億3930万 | -1.77% | 23.87 | 6.73 |
| 08/24 | 548 | 551 | 532 | 548 | -0.09% | 687,200 | 904億2948万 | -5.6% | 22.98 | 6.48 |
| 08/23 | 538 | 549 | 533 | 548 | +3.4% | 380,000 | 905億1206万 | -5.68% | 23 | 6.49 |
| 08/22 | 532 | 535 | 520 | 530 | -1.03% | 546,400 | 875億3904万 | -9.09% | 22.25 | 6.27 |
| 08/21 | 534 | 543 | 528 | 536 | -0.33% | 475,600 | 884億4746万 | -8.3% | 22.48 | 6.34 |
| 08/20 | 555 | 555 | 536 | 537 | -3.02% | 377,200 | 887億3650万 | -8.32% | 22.55 | 6.36 |
| 08/17 | 565 | 567 | 552 | 554 | -1.34% | 294,400 | 915億307万 | -5.62% | 23.26 | 6.56 |
| 08/16 | 573 | 573 | 561 | 562 | -3.19% | 316,800 | 927億4183万 | -4.34% | 23.57 | 6.64 |
| 08/15 | 591 | 592 | 579 | 580 | -2.23% | 401,600 | 957億9744万 | -1.19% | 24.35 | 6.86 |
| 08/14 | 563 | 594 | 563 | 593 | +6.8% | 910,800 | 979億8591万 | +1.06% | 24.9 | 7.02 |
| 08/13 | 589 | 589 | 539 | 556 | -7.26% | 1,205,200 | 917億5082万 | -5.2% | 23.32 | 6.57 |
| 08/10 | 600 | 606 | 594 | 599 | +0.5% | 312,800 | 989億3563万 | +2.22% | 25.14 | 7.09 |
| 08/09 | 590 | 601 | 587 | 596 | +1.06% | 222,800 | 984億4012万 | +1.88% | 25.02 | 7.05 |
| 08/08 | 581 | 598 | 579 | 590 | +1.94% | 294,800 | 974億782万 | +0.81% | 24.76 | 6.98 |
| 08/07 | 579 | 589 | 572 | 579 | +0.04% | 342,000 | 955億4968万 | -1.11% | 24.28 | 6.85 |
| 08/06 | 580 | 583 | 575 | 578 | -1.2% | 244,800 | 955億839万 | -1.15% | 24.27 | 6.84 |
